Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2008-11-19 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2022
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2022-12-30 | $11.01 | $15.26 | 49,300 | — | — |
| 2022-12-29 | $11.83 | $16.39 | 21,800 | — | — |
| 2022-12-28 | $11.80 | $16.35 | 18,100 | — | — |
| 2022-12-27 | $12.03 | $16.67 | 9,000 | — | — |
| 2022-12-23 | $12.41 | $17.20 | 8,300 | — | — |
| 2022-12-22 | $12.68 | $17.57 | 1,600 | — | — |
| 2022-12-21 | $12.52 | $17.35 | 2,700 | — | — |
| 2022-12-20 | $12.91 | $17.89 | 34,100 | — | — |
| 2022-12-19 | $13.26 | $18.37 | 6,600 | — | — |
| 2022-12-16 | $13.95 | $19.33 | 10,500 | — | — |
| 2022-12-15 | $12.99 | $18.00 | 20,700 | — | — |
| 2022-12-14 | $12.80 | $17.74 | 16,700 | — | — |
| 2022-12-13 | $12.30 | $17.04 | 27,200 | — | — |
| 2022-12-12 | $11.63 | $16.12 | 48,900 | — | — |
| 2022-12-09 | $11.86 | $16.43 | 13,000 | — | — |
| 2022-12-08 | $12.65 | $17.53 | 8,000 | — | — |
| 2022-12-07 | $12.80 | $17.74 | 11,500 | — | — |
| 2022-12-06 | $12.96 | $17.96 | 10,900 | — | — |
| 2022-12-05 | $13.36 | $18.51 | 13,200 | — | — |
| 2022-12-02 | $13.92 | $19.29 | 13,100 | — | — |
| 2022-12-01 | $13.42 | $18.60 | 13,500 | — | — |
| 2022-11-30 | $13.85 | $19.19 | 28,200 | — | — |
| 2022-11-29 | $13.83 | $19.16 | 11,300 | — | — |
| 2022-11-28 | $14.35 | $19.88 | 15,400 | — | — |
| 2022-11-25 | $14.35 | $19.88 | 5,500 | — | — |
| 2022-11-23 | $14.50 | $20.09 | 5,400 | — | — |
| 2022-11-22 | $14.55 | $20.16 | 7,800 | — | — |
| 2022-11-21 | $13.86 | $19.21 | 18,400 | — | — |
| 2022-11-18 | $14.20 | $19.68 | 12,200 | — | — |
| 2022-11-17 | $14.24 | $19.73 | 10,400 | — | — |
| 2022-11-16 | $14.26 | $19.76 | 16,700 | — | — |
| 2022-11-15 | $14.01 | $19.41 | 29,200 | — | — |
| 2022-11-14 | $14.30 | $19.82 | 11,900 | — | — |
| 2022-11-11 | $14.20 | $19.68 | 27,200 | — | — |
| 2022-11-10 | $13.54 | $18.76 | 22,300 | — | — |
| 2022-11-09 | $12.99 | $18.00 | 29,600 | — | — |
| 2022-11-08 | $12.73 | $17.64 | 15,300 | — | — |
| 2022-11-07 | $12.43 | $17.22 | 31,700 | — | — |
| 2022-11-04 | $12.75 | $17.67 | 48,000 | — | — |
| 2022-11-03 | $13.70 | $18.98 | 70,100 | — | — |
| 2022-11-02 | $13.75 | $19.05 | 104,600 | — | — |
| 2022-11-01 | $15.31 | $21.22 | 5,600 | — | — |
| 2022-10-31 | $15.11 | $20.94 | 7,000 | — | — |
| 2022-10-28 | $15.02 | $20.81 | 14,300 | — | — |
| 2022-10-27 | $15.32 | $21.23 | 5,800 | — | — |
| 2022-10-26 | $15.10 | $20.92 | 12,800 | — | — |
| 2022-10-25 | $15.32 | $21.23 | 9,900 | — | — |
| 2022-10-24 | $15.08 | $20.90 | 3,800 | — | — |
| 2022-10-21 | $15.06 | $20.87 | 6,500 | — | — |
| 2022-10-20 | $15.07 | $20.88 | 3,200 | — | — |
| 2022-10-19 | $14.88 | $20.62 | 9,900 | — | — |
| 2022-10-18 | $14.73 | $20.41 | 6,700 | — | — |
| 2022-10-17 | $14.83 | $20.55 | 8,000 | — | — |
| 2022-10-14 | $14.97 | $20.74 | 5,400 | — | — |
| 2022-10-13 | $15.00 | $20.79 | 6,600 | — | — |
| 2022-10-12 | $14.85 | $20.58 | 12,400 | — | — |
| 2022-10-11 | $15.00 | $20.79 | 6,800 | — | — |
| 2022-10-10 | $15.50 | $21.48 | 2,200 | — | — |
| 2022-10-07 | $15.48 | $21.45 | 5,700 | — | — |
| 2022-10-06 | $15.88 | $22.00 | 45,000 | — | — |
| 2022-10-05 | $15.21 | $21.08 | 48,300 | — | — |
| 2022-10-04 | $15.66 | $21.70 | 2,700 | — | — |
| 2022-10-03 | $15.17 | $21.02 | 4,600 | — | — |
| 2022-09-30 | $14.77 | $20.47 | 16,800 | — | — |
| 2022-09-29 | $14.63 | $20.27 | 13,500 | — | — |
| 2022-09-28 | $14.50 | $20.09 | 4,600 | — | — |
| 2022-09-27 | $14.51 | $20.11 | 14,700 | — | — |
| 2022-09-26 | $14.65 | $20.30 | 10,000 | — | — |
| 2022-09-23 | $15.30 | $21.20 | 15,500 | — | — |
| 2022-09-22 | $15.38 | $21.31 | 11,200 | — | — |
| 2022-09-21 | $14.70 | $20.37 | 4,200 | — | — |
| 2022-09-20 | $14.72 | $20.40 | 4,800 | — | — |
| 2022-09-19 | $15.06 | $20.87 | 2,500 | — | — |
| 2022-09-16 | $14.68 | $20.34 | 25,200 | — | — |
| 2022-09-15 | $14.82 | $20.54 | 4,900 | — | — |
| 2022-09-14 | $14.80 | $20.51 | 5,500 | — | — |
| 2022-09-13 | $15.10 | $20.92 | 5,300 | — | — |
| 2022-09-12 | $15.48 | $21.45 | 8,500 | — | — |
| 2022-09-09 | $15.84 | $21.95 | 4,600 | — | — |
| 2022-09-08 | $15.82 | $21.92 | 3,500 | — | — |
| 2022-09-07 | $15.53 | $21.52 | 3,200 | — | — |
| 2022-09-06 | $15.59 | $21.60 | 6,000 | — | — |
| 2022-09-02 | $15.21 | $21.08 | 11,800 | — | — |
| 2022-09-01 | $15.02 | $20.81 | 1,300 | — | — |
| 2022-08-31 | $15.36 | $21.28 | 5,600 | — | — |
| 2022-08-30 | $15.29 | $21.19 | 7,200 | — | — |
| 2022-08-29 | $15.47 | $21.44 | 8,600 | — | — |
| 2022-08-26 | $15.59 | $21.60 | 15,900 | — | — |
| 2022-08-25 | $16.05 | $22.24 | 10,600 | — | — |
| 2022-08-24 | $16.35 | $22.66 | 5,600 | — | — |
| 2022-08-23 | $16.20 | $22.45 | 4,400 | — | — |
| 2022-08-22 | $15.59 | $21.60 | 10,800 | — | — |
| 2022-08-19 | $15.81 | $21.91 | 1,600 | — | — |
| 2022-08-18 | $16.10 | $22.31 | 6,200 | — | — |
| 2022-08-17 | $16.36 | $22.67 | 4,200 | — | — |
| 2022-08-16 | $16.24 | $22.50 | 10,700 | — | — |
| 2022-08-15 | $16.03 | $22.21 | 5,300 | — | — |
| 2022-08-12 | $15.72 | $21.78 | 5,500 | — | — |
| 2022-08-11 | $15.30 | $21.20 | 5,300 | — | — |
| 2022-08-10 | $15.47 | $21.44 | 5,800 | — | — |
| 2022-08-09 | $15.10 | $20.92 | 6,400 | — | — |
| 2022-08-08 | $15.59 | $21.60 | 9,900 | — | — |
| 2022-08-05 | $15.43 | $21.38 | 26,400 | — | — |
| 2022-08-04 | $15.01 | $20.80 | 35,800 | — | — |
| 2022-08-03 | $14.61 | $20.25 | 27,700 | — | — |
| 2022-08-02 | $13.41 | $18.58 | 15,700 | — | — |
| 2022-08-01 | $14.91 | $20.66 | 9,800 | — | — |
| 2022-07-29 | $14.82 | $20.54 | 13,500 | — | — |
| 2022-07-28 | $14.71 | $20.38 | 13,000 | — | — |
| 2022-07-27 | $14.61 | $20.25 | 2,800 | — | — |
| 2022-07-26 | $14.52 | $20.12 | 3,900 | — | — |
| 2022-07-25 | $14.64 | $20.29 | 5,400 | — | — |
| 2022-07-22 | $14.92 | $20.67 | 3,700 | — | — |
| 2022-07-21 | $14.82 | $20.54 | 10,800 | — | — |
| 2022-07-20 | $14.60 | $20.23 | 10,300 | — | — |
| 2022-07-19 | $14.91 | $20.66 | 9,800 | — | — |
| 2022-07-18 | $14.45 | $20.02 | 24,100 | — | — |
| 2022-07-15 | $14.77 | $20.47 | 4,300 | — | — |
| 2022-07-14 | $14.95 | $20.72 | 5,900 | — | — |
| 2022-07-13 | $14.75 | $20.44 | 6,600 | — | — |
| 2022-07-12 | $14.75 | $20.44 | 12,300 | — | — |
| 2022-07-11 | $14.90 | $20.65 | 2,900 | — | — |
| 2022-07-08 | $15.29 | $21.19 | 3,000 | — | — |
| 2022-07-07 | $15.23 | $21.10 | 12,700 | — | — |
| 2022-07-06 | $14.73 | $20.41 | 10,700 | — | — |
| 2022-07-05 | $14.87 | $20.61 | 5,000 | — | — |
| 2022-07-01 | $14.91 | $20.66 | 2,200 | — | — |
| 2022-06-30 | $14.86 | $20.59 | 14,500 | — | — |
| 2022-06-29 | $14.77 | $20.47 | 4,500 | — | — |
| 2022-06-28 | $15.06 | $20.87 | 8,800 | — | — |
| 2022-06-27 | $15.02 | $20.81 | 19,400 | — | — |
| 2022-06-24 | $14.69 | $20.36 | 4,600 | — | — |
| 2022-06-23 | $14.79 | $20.49 | 10,500 | — | — |
| 2022-06-22 | $14.75 | $20.44 | 6,800 | — | — |
| 2022-06-21 | $14.58 | $20.20 | 50,800 | — | — |
| 2022-06-17 | $14.53 | $20.13 | 29,600 | — | — |
| 2022-06-16 | $14.75 | $20.44 | 13,200 | — | — |
| 2022-06-15 | $16.03 | $22.21 | 3,000 | — | — |
| 2022-06-14 | $16.01 | $22.19 | 6,400 | — | — |
| 2022-06-13 | $16.17 | $22.41 | 5,700 | — | — |
| 2022-06-10 | $16.70 | $23.14 | 5,900 | — | — |
| 2022-06-09 | $16.70 | $23.14 | 12,300 | — | — |
| 2022-06-08 | $17.12 | $23.72 | 7,000 | — | — |
| 2022-06-07 | $16.71 | $23.16 | 7,000 | — | — |
| 2022-06-06 | $17.16 | $23.78 | 8,200 | — | — |
| 2022-06-03 | $17.16 | $23.78 | 12,800 | — | — |
| 2022-06-02 | $17.47 | $24.21 | 7,100 | — | — |
| 2022-06-01 | $17.99 | $24.93 | 3,700 | — | — |
| 2022-05-31 | $17.98 | $24.91 | 4,800 | — | — |
| 2022-05-27 | $17.33 | $24.01 | 4,700 | — | — |
| 2022-05-26 | $17.16 | $23.78 | 24,800 | — | — |
| 2022-05-25 | $17.46 | $24.19 | 1,900 | — | — |
| 2022-05-24 | $16.99 | $23.54 | 3,200 | — | — |
| 2022-05-23 | $17.72 | $24.55 | 6,400 | — | — |
| 2022-05-20 | $17.75 | $24.60 | 4,100 | — | — |
| 2022-05-19 | $18.02 | $24.97 | 5,000 | — | — |
| 2022-05-18 | $18.46 | $25.58 | 4,200 | — | — |
| 2022-05-17 | $18.67 | $25.87 | 4,100 | — | — |
| 2022-05-16 | $18.02 | $24.97 | 11,400 | — | — |
| 2022-05-13 | $18.64 | $25.83 | 6,900 | — | — |
| 2022-05-12 | $18.18 | $25.19 | 7,000 | — | — |
| 2022-05-11 | $18.15 | $25.15 | 12,900 | — | — |
| 2022-05-10 | $18.06 | $25.03 | 14,000 | — | — |
| 2022-05-09 | $18.10 | $25.08 | 12,700 | — | — |
| 2022-05-06 | $18.59 | $25.76 | 13,800 | — | — |
| 2022-05-05 | $17.79 | $24.65 | 14,300 | — | — |
| 2022-05-04 | $18.82 | $26.08 | 26,400 | — | — |
| 2022-05-03 | $18.78 | $26.02 | 29,600 | — | — |
| 2022-05-02 | $17.60 | $24.39 | 16,400 | — | — |
| 2022-04-29 | $18.42 | $25.52 | 8,100 | — | — |
| 2022-04-28 | $18.70 | $25.91 | 14,700 | — | — |
| 2022-04-27 | $19.35 | $26.81 | 39,500 | — | — |
| 2022-04-26 | $20.99 | $29.09 | 48,300 | — | — |
| 2022-04-25 | $18.26 | $25.30 | 33,800 | — | — |
| 2022-04-22 | $19.63 | $27.20 | 5,600 | — | — |
| 2022-04-21 | $20.10 | $27.85 | 13,800 | — | — |
| 2022-04-20 | $21.00 | $29.10 | 11,600 | — | — |
| 2022-04-19 | $21.27 | $29.47 | 22,900 | — | — |
| 2022-04-18 | $21.07 | $29.20 | 17,300 | — | — |
| 2022-04-14 | $20.79 | $28.81 | 53,300 | — | — |
| 2022-04-13 | $20.02 | $27.74 | 4,000 | — | — |
| 2022-04-12 | $19.86 | $27.52 | 5,700 | — | — |
| 2022-04-11 | $19.75 | $27.37 | 4,100 | — | — |
| 2022-04-08 | $20.15 | $27.92 | 3,600 | — | — |
| 2022-04-07 | $20.22 | $28.02 | 4,300 | — | — |
| 2022-04-06 | $20.43 | $28.31 | 10,300 | — | — |
| 2022-04-05 | $20.21 | $28.01 | 7,900 | — | — |
| 2022-04-04 | $20.24 | $28.05 | 31,200 | — | — |
| 2022-04-01 | $19.25 | $26.67 | 24,000 | — | — |
| 2022-03-31 | $18.49 | $25.62 | 8,700 | — | — |
| 2022-03-30 | $18.65 | $25.84 | 9,700 | — | — |
| 2022-03-29 | $18.37 | $25.46 | 19,600 | — | — |
| 2022-03-28 | $18.41 | $25.51 | 17,700 | — | — |
| 2022-03-25 | $18.50 | $25.64 | 3,800 | — | — |
| 2022-03-24 | $18.21 | $25.23 | 7,700 | — | — |
| 2022-03-23 | $18.33 | $25.40 | 2,400 | — | — |
| 2022-03-22 | $18.26 | $25.30 | 20,400 | — | — |
| 2022-03-21 | $18.51 | $25.65 | 12,400 | — | — |
| 2022-03-18 | $18.80 | $26.05 | 7,700 | — | — |
| 2022-03-17 | $18.65 | $25.84 | 3,600 | — | — |
| 2022-03-16 | $18.37 | $25.46 | 3,700 | — | — |
| 2022-03-15 | $18.26 | $25.30 | 8,700 | — | — |
| 2022-03-14 | $18.38 | $25.47 | 12,900 | — | — |
| 2022-03-11 | $18.00 | $24.94 | 15,800 | — | — |
| 2022-03-10 | $18.01 | $24.96 | 9,800 | — | — |
| 2022-03-09 | $18.40 | $25.50 | 12,700 | — | — |
| 2022-03-08 | $18.40 | $25.50 | 25,600 | — | — |
| 2022-03-07 | $17.67 | $24.49 | 8,700 | — | — |
| 2022-03-04 | $18.34 | $25.41 | 18,500 | — | — |
| 2022-03-03 | $18.52 | $25.66 | 4,100 | — | — |
| 2022-03-02 | $18.56 | $25.72 | 6,000 | — | — |
| 2022-03-01 | $18.06 | $25.03 | 29,400 | — | — |
| 2022-02-28 | $18.36 | $25.44 | 4,600 | — | — |
| 2022-02-25 | $18.91 | $26.20 | 7,700 | — | — |
| 2022-02-24 | $18.50 | $25.64 | 17,400 | — | — |
| 2022-02-23 | $18.30 | $25.36 | 4,800 | — | — |
| 2022-02-22 | $18.63 | $25.82 | 13,900 | — | — |
| 2022-02-18 | $18.19 | $25.21 | 18,100 | — | — |
| 2022-02-17 | $18.18 | $25.19 | 6,100 | — | — |
| 2022-02-16 | $18.74 | $25.97 | 11,900 | — | — |
| 2022-02-15 | $18.92 | $26.22 | 6,600 | — | — |
| 2022-02-14 | $18.74 | $25.97 | 52,300 | — | — |
| 2022-02-11 | $18.39 | $25.48 | 14,400 | — | — |
| 2022-02-10 | $18.12 | $25.11 | 8,400 | — | — |
| 2022-02-09 | $18.62 | $25.80 | 30,100 | — | — |
| 2022-02-08 | $18.41 | $25.51 | 17,800 | — | — |
| 2022-02-07 | $18.35 | $25.43 | 40,000 | — | — |
| 2022-02-04 | $19.70 | $27.30 | 13,600 | — | — |
| 2022-02-03 | $18.67 | $25.87 | 41,600 | — | — |
| 2022-02-02 | $18.49 | $25.62 | 24,200 | — | — |
| 2022-02-01 | $17.96 | $24.89 | 11,500 | — | — |
| 2022-01-31 | $17.70 | $24.53 | 32,900 | — | — |
| 2022-01-28 | $17.25 | $23.90 | 3,200 | — | — |
| 2022-01-27 | $17.05 | $23.63 | 13,900 | — | — |
| 2022-01-26 | $16.95 | $23.49 | 18,400 | — | — |
| 2022-01-25 | $16.89 | $23.40 | 21,300 | — | — |
| 2022-01-24 | $16.72 | $23.17 | 9,500 | — | — |
| 2022-01-21 | $17.36 | $24.06 | 25,700 | — | — |
| 2022-01-20 | $17.06 | $23.64 | 26,700 | — | — |
| 2022-01-19 | $16.85 | $23.35 | 9,700 | — | — |
| 2022-01-18 | $17.00 | $23.56 | 7,600 | — | — |
| 2022-01-14 | $17.00 | $23.56 | 8,600 | — | — |
| 2022-01-13 | $16.85 | $23.35 | 3,400 | — | — |
| 2022-01-12 | $16.75 | $23.21 | 6,800 | — | — |
| 2022-01-11 | $16.61 | $23.02 | 2,700 | — | — |
| 2022-01-10 | $17.08 | $23.67 | 2,800 | — | — |
| 2022-01-07 | $16.99 | $23.54 | 4,900 | — | — |
| 2022-01-06 | $16.90 | $23.42 | 2,600 | — | — |
| 2022-01-05 | $16.29 | $22.57 | 9,200 | — | — |
| 2022-01-04 | $17.24 | $23.89 | 1,200 | — | — |
| 2022-01-03 | $17.26 | $23.92 | 4,800 | — | — |